CF(CF)
CF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $114.00 | $114.80 | $109.71 | $112.68 | 6.86M |
| 4/16/2026 | $120.43 | $124.77 | $120.40 | $124.71 | 2.62M |
| 4/15/2026 | $120.05 | $120.83 | $118.90 | $120.81 | 2.52M |
| 4/14/2026 | $119.90 | $120.40 | $116.39 | $118.96 | 3.41M |
| 4/13/2026 | $124.72 | $126.25 | $120.81 | $121.68 | 3.65M |
| 4/10/2026 | $118.80 | $121.71 | $117.81 | $121.32 | 3.71M |
| 4/9/2026 | $128.09 | $128.88 | $118.21 | $119.38 | 5.84M |
| 4/8/2026 | $114.12 | $126.18 | $110.47 | $126.16 | 7.37M |
| 4/7/2026 | $134.91 | $139.45 | $132.25 | $133.78 | 4.48M |
| 4/6/2026 | $130.12 | $134.38 | $130.12 | $130.98 | 2.42M |
| 4/2/2026 | $134.75 | $135.75 | $128.90 | $129.97 | 4.83M |
| 4/1/2026 | $127.45 | $129.65 | $124.50 | $127.98 | 5.57M |
| 3/31/2026 | $135.91 | $137.31 | $126.43 | $129.84 | 7.05M |
| 3/30/2026 | $137.99 | $141.96 | $135.68 | $137.60 | 6.01M |
| 3/27/2026 | $133.08 | $136.58 | $131.15 | $136.45 | 3.83M |
| 3/26/2026 | $130.12 | $132.81 | $129.53 | $132.56 | 3.94M |
| 3/25/2026 | $125.57 | $128.96 | $125.00 | $128.11 | 3.72M |
| 3/24/2026 | $122.67 | $128.13 | $122.27 | $126.92 | 5.60M |
| 3/23/2026 | $115.22 | $121.54 | $115.22 | $120.18 | 8.62M |
| 3/20/2026 | $125.55 | $130.10 | $123.71 | $124.90 | 16.47M |
| 3/19/2026 | $128.67 | $131.50 | $125.00 | $125.56 | 6.49M |
| 3/18/2026 | $127.02 | $127.99 | $120.11 | $126.73 | 7.47M |
| 3/17/2026 | $123.58 | $127.46 | $122.45 | $123.29 | 5.33M |
| 3/16/2026 | $123.93 | $126.99 | $121.02 | $122.33 | 7.66M |
| 3/13/2026 | $132.10 | $133.38 | $125.03 | $129.57 | 7.69M |
| 3/12/2026 | $128.02 | $137.44 | $126.59 | $136.00 | 14.11M |
| 3/11/2026 | $113.32 | $120.50 | $112.50 | $120.13 | 6.39M |
| 3/10/2026 | $110.20 | $112.67 | $106.71 | $110.05 | 7.35M |
| 3/9/2026 | $116.70 | $121.80 | $109.71 | $111.04 | 10.27M |
| 3/6/2026 | $112.00 | $120.49 | $111.88 | $115.78 | 8.23M |
| 3/5/2026 | $106.00 | $113.77 | $106.00 | $110.78 | 8.21M |
| 3/4/2026 | $106.00 | $107.00 | $100.41 | $104.71 | 3.63M |
| 3/3/2026 | $106.35 | $109.59 | $104.09 | $106.30 | 5.44M |
| 3/2/2026 | $107.60 | $107.80 | $102.54 | $104.30 | 5.26M |
| 2/27/2026 | $97.48 | $100.01 | $96.94 | $99.54 | 2.70M |
| 2/26/2026 | $95.27 | $98.90 | $94.56 | $97.16 | 2.65M |
| 2/25/2026 | $95.71 | $96.43 | $94.23 | $96.14 | 2.36M |
| 2/24/2026 | $96.21 | $97.22 | $93.64 | $96.11 | 2.30M |
| 2/23/2026 | $97.58 | $98.14 | $95.32 | $95.45 | 2.16M |
| 2/20/2026 | $99.40 | $100.74 | $95.33 | $97.18 | 3.58M |
| 2/19/2026 | $97.00 | $105.27 | $97.00 | $99.46 | 6.10M |
| 2/18/2026 | $94.05 | $96.55 | $93.08 | $95.82 | 2.76M |
| 2/17/2026 | $93.92 | $94.17 | $92.86 | $93.79 | 1.62M |
| 2/13/2026 | $93.34 | $95.26 | $92.15 | $94.66 | 1.23M |
| 2/12/2026 | $96.86 | $96.98 | $93.82 | $94.16 | 2.22M |
| 2/11/2026 | $96.90 | $97.91 | $96.53 | $96.93 | 1.59M |
| 2/10/2026 | $95.32 | $96.87 | $94.89 | $96.31 | 1.55M |
| 2/9/2026 | $92.80 | $95.18 | $92.72 | $94.94 | 1.73M |
| 2/6/2026 | $92.24 | $93.31 | $91.33 | $92.64 | 2.00M |
| 2/5/2026 | $95.00 | $95.00 | $90.94 | $91.32 | 1.74M |
| 2/4/2026 | $90.40 | $94.82 | $89.95 | $94.70 | 2.67M |
| 2/3/2026 | $89.96 | $92.76 | $89.49 | $92.50 | 1.85M |
| 2/2/2026 | $91.48 | $92.14 | $88.78 | $89.84 | 2.40M |
| 1/30/2026 | $93.36 | $94.42 | $91.82 | $93.23 | 1.87M |
| 1/29/2026 | $94.00 | $95.21 | $93.02 | $94.03 | 3.11M |
| 1/28/2026 | $92.55 | $93.78 | $92.21 | $93.17 | 1.75M |
| 1/27/2026 | $91.93 | $93.17 | $91.02 | $91.74 | 2.44M |
| 1/26/2026 | $93.00 | $93.21 | $90.93 | $91.65 | 1.76M |
| 1/23/2026 | $90.20 | $92.89 | $89.91 | $92.38 | 1.97M |
| 1/22/2026 | $91.58 | $92.90 | $88.78 | $89.23 | 2.35M |
| 1/21/2026 | $89.94 | $91.89 | $88.68 | $91.86 | 2.57M |
| 1/20/2026 | $87.82 | $89.72 | $87.54 | $88.42 | 2.48M |